| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | INR | 19.8 | 20.8 | 16.1 | 20 | 20 | +2.65 (+15.27%) | 2,489 |
| 23 May 2006 | INR | 17.5 | 17.5 | 17.25 | 17.35 | 17.35 | -0.65 (-3.61%) | 2,000 |
| 22 May 2006 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
| 19 May 2006 | INR | 19.7 | 19.7 | 18 | 18 | 18 | -1.25 (-6.49%) | 3,800 |
| 18 May 2006 | INR | 19.65 | 19.65 | 19.2 | 19.25 | 19.25 | -0.75 (-3.75%) | 6,200 |
| 17 May 2006 | INR | 24.25 | 24.25 | 19.55 | 20 | 20 | -0.35 (-1.72%) | 4,251 |
| 16 May 2006 | INR | 19.25 | 20.35 | 19.15 | 20.35 | 20.35 | +1.3 (+6.82%) | 2,457 |
| 15 May 2006 | INR | 19.1 | 19.95 | 19 | 19.05 | 19.05 | -0.4 (-2.06%) | 7,800 |
| 12 May 2006 | INR | 20.5 | 20.5 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 5,100 |
| 11 May 2006 | INR | 19 | 20.5 | 19 | 19.45 | 19.45 | -0.25 (-1.27%) | 5,150 |
| 10 May 2006 | INR | 20.8 | 20.8 | 19.25 | 19.7 | 19.7 | -0.3 (-1.50%) | 3,567 |
| 9 May 2006 | INR | 20 | 20 | 19.55 | 20 | 20 | +0.25 (+1.27%) | 9,500 |
| 8 May 2006 | INR | 19.6 | 19.75 | 19.6 | 19.75 | 19.75 | -0.15 (-0.75%) | 1,948 |
| 5 May 2006 | INR | 19.1 | 19.9 | 19.1 | 19.9 | 19.9 | -0.6 (-2.93%) | 4,260 |
| 4 May 2006 | INR | 20.75 | 20.75 | 19.55 | 20.5 | 20.5 | -0.2 (-0.97%) | 3,265 |
| 3 May 2006 | INR | 20.85 | 21 | 20.25 | 20.7 | 20.7 | -0.7 (-3.27%) | 7,884 |
| 2 May 2006 | INR | 21.25 | 21.95 | 20.75 | 21.4 | 21.4 | -0.35 (-1.61%) | 5,870 |
| 1 May 2006 | INR | 0 | 0 | 0 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 20.8 | 21.9 | 20.25 | 21.75 | 21.75 | +0.65 (+3.08%) | 7,380 |
| 27 Apr 2006 | INR | 21.1 | 22.4 | 21 | 21.1 | 21.1 | -1.45 (-6.43%) | 10,602 |
| 26 Apr 2006 | INR | 23.9 | 23.9 | 21 | 22.55 | 22.55 | +0.7 (+3.20%) | 23,042 |
| 25 Apr 2006 | INR | 21.5 | 21.85 | 20.8 | 21.85 | 21.85 | +1.7 (+8.44%) | 36,813 |
| 24 Apr 2006 | INR | 19 | 20.2 | 18.5 | 20.15 | 20.15 | +1.65 (+8.92%) | 49,537 |
| 21 Apr 2006 | INR | 18.5 | 19.9 | 17.7 | 18.5 | 18.5 | +0.4 (+2.21%) | 10,024 |
| 20 Apr 2006 | INR | 18.25 | 18.5 | 17.75 | 18.1 | 18.1 | +0.6 (+3.43%) | 21,900 |
| 19 Apr 2006 | INR | 17.5 | 18.1 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 22,953 |
| 18 Apr 2006 | INR | 17.5 | 18.25 | 17.5 | 18 | 18 | +0.25 (+1.41%) | 3,614 |
| 17 Apr 2006 | INR | 17.5 | 17.75 | 17.5 | 17.75 | 17.75 | +0.15 (+0.85%) | 800 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 17.5 | 18.1 | 17.4 | 17.6 | 17.6 | -0.4 (-2.22%) | 7,001 |
